Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.148 | 4.148 | 4.148 | 4.148 | 0 | +0.05(+1.29%) |
May 29, 2003 | 4.095 | 4.095 | 4.095 | 4.095 | 0 | -0.00(-0.10%) |
May 28, 2003 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | -0.00(-0.02%) |
May 27, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.31%) |
May 23, 2003 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.01(+0.15%) |
May 22, 2003 | 4.041 | 4.041 | 4.041 | 4.041 | 0 | +0.04(+0.97%) |
May 21, 2003 | 4.002 | 4.002 | 4.002 | 4.002 | 0 | +0.01(+0.28%) |
May 20, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 0 | -0.01(-0.18%) |
May 19, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | -0.07(-1.70%) |
May 16, 2003 | 4.067 | 4.067 | 4.067 | 4.067 | 0 | +0.00(+0.12%) |
May 15, 2003 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.02(+0.54%) |
May 14, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.01(-0.20%) |
May 13, 2003 | 4.048 | 4.048 | 4.048 | 4.048 | 0 | -0.01(-0.30%) |
May 12, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.05(+1.30%) |
May 09, 2003 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.03(+0.73%) |
May 08, 2003 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | -0.03(-0.85%) |
May 07, 2003 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | -0.02(-0.55%) |
May 06, 2003 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | +0.02(+0.50%) |
May 05, 2003 | 4.015 | 4.015 | 4.015 | 4.015 | 0 | +0.01(+0.17%) |
May 02, 2003 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.06(+1.42%) |
May 01, 2003 | 3.952 | 3.952 | 3.952 | 3.952 | 0 | -0.00(-0.08%) |
Apr 30, 2003 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.00(+0.08%) |
Apr 29, 2003 | 3.952 | 3.952 | 3.952 | 3.952 | 0 | +0.00(+0.13%) |
Apr 28, 2003 | 3.947 | 3.947 | 3.947 | 3.947 | 0 | +0.05(+1.39%) |
Apr 25, 2003 | 3.893 | 3.893 | 3.893 | 3.893 | 0 | -0.04(-1.07%) |
Apr 24, 2003 | 3.935 | 3.935 | 3.935 | 3.935 | 0 | -0.04(-0.93%) |
Apr 23, 2003 | 3.972 | 3.972 | 3.972 | 3.972 | 0 | +0.02(+0.51%) |
Apr 22, 2003 | 3.952 | 3.952 | 3.952 | 3.952 | 0 | +0.06(+1.65%) |
Apr 21, 2003 | 3.888 | 3.888 | 3.888 | 3.888 | 0 | +0.00(+0.13%) |
Apr 17, 2003 | 3.883 | 3.883 | 3.883 | 3.883 | 0 | +0.04(+1.12%) |
Apr 16, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.04(-1.01%) |
Apr 15, 2003 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.02(+0.47%) |
Apr 14, 2003 | 3.861 | 3.861 | 3.861 | 3.861 | 0 | +0.04(+1.10%) |
Apr 11, 2003 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | -0.00(-0.08%) |
Apr 10, 2003 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.02(+0.45%) |
Apr 09, 2003 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | -0.03(-0.68%) |
Apr 08, 2003 | 3.831 | 3.831 | 3.831 | 3.831 | 0 | -0.00(-0.03%) |
Apr 07, 2003 | 3.832 | 3.832 | 3.832 | 3.832 | 0 | +0.00(+0.13%) |
Apr 04, 2003 | 3.827 | 3.827 | 3.827 | 3.827 | 0 | -0.01(-0.23%) |
Apr 03, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | -0.02(-0.52%) |
Apr 02, 2003 | 3.856 | 3.856 | 3.856 | 3.856 | 0 | +0.06(+1.58%) |
Apr 01, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 0 | +0.02(+0.50%) |
Mar 31, 2003 | 3.777 | 3.777 | 3.777 | 3.777 | 0 | -0.04(-1.00%) |
Mar 28, 2003 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | +0.01(+0.18%) |
Mar 27, 2003 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | -0.00(-0.05%) |
Mar 26, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.24%) |
Mar 25, 2003 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.04(+0.95%) |
Mar 24, 2003 | 3.783 | 3.783 | 3.783 | 3.783 | 0 | -0.10(-2.45%) |
Mar 21, 2003 | 3.878 | 3.878 | 3.878 | 3.878 | 0 | +0.06(+1.60%) |
Mar 20, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 0 | +0.02(+0.39%) |
Mar 19, 2003 | 3.802 | 3.802 | 3.802 | 3.802 | 0 | +0.01(+0.37%) |
Mar 18, 2003 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | +0.01(+0.19%) |
Mar 17, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.10(+2.66%) |
Mar 14, 2003 | 3.683 | 3.683 | 3.683 | 3.683 | 0 | +0.02(+0.49%) |
Mar 13, 2003 | 3.665 | 3.665 | 3.665 | 3.665 | 0 | +0.10(+2.89%) |
Mar 12, 2003 | 3.562 | 3.562 | 3.562 | 3.562 | 0 | -0.00(-0.08%) |
Mar 11, 2003 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | -0.02(-0.56%) |
Mar 10, 2003 | 3.585 | 3.585 | 3.585 | 3.585 | 0 | -0.06(-1.75%) |
Mar 07, 2003 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.01(+0.39%) |
Mar 06, 2003 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | -0.01(-0.38%) |
Mar 05, 2003 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.01(+0.22%) |
Mar 04, 2003 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | -0.04(-1.06%) |